Jiangsu Xinquan Automotive Trim Co.,Ltd. (SHA:603179)
China
· Delayed Price · Currency is CNY 71.55
+2.09 (3.01%)
Dec 5, 2025, 3:00 PM CST
SHA:603179 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.95 | 72.38 | 67.80 | 71.52 | - | 2.97% | 14,739,050 |
| Dec 4, 2025 | 71.00 | 72.42 | 68.71 | 69.46 | 69.46 | 1.55% | 17,359,800 |
| Dec 3, 2025 | 67.90 | 70.22 | 67.88 | 68.40 | 68.40 | 0.96% | 10,061,986 |
| Dec 2, 2025 | 69.88 | 69.88 | 67.26 | 67.75 | 67.75 | -2.67% | 10,369,862 |
| Dec 1, 2025 | 66.52 | 71.20 | 66.00 | 69.61 | 69.61 | 5.20% | 20,636,218 |
| Nov 28, 2025 | 65.32 | 66.77 | 63.11 | 66.17 | 66.17 | 1.80% | 11,649,908 |
| Nov 27, 2025 | 66.00 | 67.40 | 64.93 | 65.00 | 65.00 | -1.34% | 12,614,089 |
| Nov 26, 2025 | 64.10 | 68.68 | 63.88 | 65.88 | 65.88 | 1.59% | 16,046,930 |
| Nov 25, 2025 | 64.20 | 66.98 | 64.00 | 64.85 | 64.85 | 2.43% | 17,760,450 |
| Nov 24, 2025 | 61.80 | 64.20 | 60.07 | 63.31 | 63.31 | 2.49% | 14,539,890 |
| Nov 21, 2025 | 60.00 | 63.18 | 58.51 | 61.77 | 61.77 | 1.90% | 20,011,610 |
| Nov 20, 2025 | 61.35 | 62.55 | 60.04 | 60.62 | 60.62 | -0.46% | 7,948,216 |
| Nov 19, 2025 | 61.48 | 62.74 | 60.71 | 60.90 | 60.90 | -1.12% | 12,099,550 |
| Nov 18, 2025 | 63.45 | 64.88 | 60.99 | 61.59 | 61.59 | -3.55% | 13,925,480 |
| Nov 17, 2025 | 65.19 | 66.96 | 62.80 | 63.86 | 63.86 | -2.03% | 12,751,430 |
| Nov 14, 2025 | 63.98 | 66.86 | 62.10 | 65.18 | 65.18 | 1.88% | 17,510,940 |
| Nov 13, 2025 | 63.73 | 65.14 | 63.00 | 63.98 | 63.98 | 0.17% | 12,374,960 |
| Nov 12, 2025 | 66.99 | 67.13 | 63.60 | 63.87 | 63.87 | -5.38% | 18,934,550 |
| Nov 11, 2025 | 69.00 | 69.30 | 64.86 | 67.50 | 67.50 | -2.60% | 30,486,110 |
| Nov 10, 2025 | 75.08 | 75.59 | 69.30 | 69.30 | 69.30 | -10.00% | 24,242,080 |
| Nov 7, 2025 | 77.01 | 78.36 | 74.87 | 77.00 | 77.00 | -4.70% | 25,733,060 |
| Nov 6, 2025 | 73.87 | 80.88 | 73.13 | 80.80 | 80.80 | 9.89% | 28,619,900 |
| Nov 5, 2025 | 70.31 | 74.90 | 70.31 | 73.53 | 73.53 | 0.23% | 13,771,870 |
| Nov 4, 2025 | 77.04 | 78.15 | 72.33 | 73.36 | 73.36 | -4.85% | 20,523,390 |
| Nov 3, 2025 | 77.71 | 81.99 | 76.38 | 77.10 | 77.10 | 0.05% | 24,601,230 |
| Oct 31, 2025 | 75.00 | 81.47 | 74.89 | 77.06 | 77.06 | 4.05% | 29,182,570 |
| Oct 30, 2025 | 77.00 | 79.90 | 74.06 | 74.06 | 74.06 | -3.99% | 19,316,230 |
| Oct 29, 2025 | 75.00 | 78.00 | 75.00 | 77.14 | 77.14 | 2.58% | 17,535,450 |
| Oct 28, 2025 | 75.83 | 76.92 | 73.59 | 75.20 | 75.20 | 0.07% | 21,770,280 |
| Oct 27, 2025 | 76.00 | 79.83 | 74.90 | 75.15 | 75.15 | 2.12% | 29,818,540 |
| Oct 24, 2025 | 68.07 | 73.59 | 67.49 | 73.59 | 73.59 | 10.00% | 26,494,610 |
| Oct 23, 2025 | 68.57 | 68.93 | 66.00 | 66.90 | 66.90 | -3.92% | 18,231,200 |
| Oct 22, 2025 | 70.44 | 72.98 | 69.50 | 69.63 | 69.63 | -1.93% | 17,127,130 |
| Oct 21, 2025 | 69.30 | 73.00 | 69.00 | 71.00 | 71.00 | 3.06% | 17,856,710 |
| Oct 20, 2025 | 67.75 | 70.15 | 66.00 | 68.89 | 68.89 | 4.08% | 16,246,940 |
| Oct 17, 2025 | 70.15 | 70.45 | 65.53 | 66.19 | 66.19 | -6.11% | 20,072,770 |
| Oct 16, 2025 | 69.20 | 72.86 | 69.10 | 70.50 | 70.50 | -2.08% | 17,732,360 |
| Oct 15, 2025 | 69.36 | 73.00 | 68.48 | 72.00 | 72.00 | 3.60% | 28,146,150 |
| Oct 14, 2025 | 77.50 | 78.31 | 69.16 | 69.50 | 69.50 | -9.14% | 30,396,920 |
| Oct 13, 2025 | 77.00 | 79.88 | 75.01 | 76.49 | 76.49 | -7.12% | 20,899,430 |
| Oct 10, 2025 | 84.99 | 86.62 | 82.01 | 82.35 | 82.35 | -2.65% | 15,985,720 |
| Oct 9, 2025 | 81.38 | 87.56 | 81.38 | 84.59 | 84.59 | 1.87% | 21,849,480 |
| Sep 30, 2025 | 83.00 | 83.70 | 81.18 | 83.04 | 83.04 | -0.32% | 18,566,810 |
| Sep 29, 2025 | 76.61 | 84.15 | 76.51 | 83.31 | 83.31 | 8.90% | 25,124,420 |
| Sep 26, 2025 | 80.70 | 81.00 | 76.26 | 76.50 | 76.50 | -6.75% | 23,734,300 |
| Sep 25, 2025 | 81.02 | 83.49 | 80.00 | 82.04 | 82.04 | 1.72% | 17,413,550 |
| Sep 24, 2025 | 80.41 | 82.27 | 79.11 | 80.65 | 80.65 | -2.00% | 14,658,110 |
| Sep 23, 2025 | 77.01 | 82.32 | 76.61 | 82.30 | 82.30 | 5.81% | 25,691,150 |
| Sep 22, 2025 | 75.48 | 79.18 | 75.26 | 77.78 | 77.78 | 6.55% | 28,941,560 |
| Sep 19, 2025 | 74.50 | 75.65 | 70.19 | 73.00 | 73.00 | -6.40% | 31,097,290 |
| Sep 18, 2025 | 82.20 | 85.98 | 74.23 | 77.99 | 77.99 | -2.02% | 34,208,950 |
| Sep 17, 2025 | 78.52 | 83.60 | 77.21 | 79.60 | 79.60 | -1.00% | 19,197,700 |
| Sep 16, 2025 | 75.40 | 80.40 | 73.17 | 80.40 | 80.40 | 10.00% | 36,156,460 |
| Sep 15, 2025 | 69.83 | 74.94 | 68.70 | 73.09 | 73.09 | 4.74% | 29,723,190 |
| Sep 12, 2025 | 69.11 | 71.78 | 67.08 | 69.78 | 69.78 | 0.91% | 33,594,980 |
| Sep 11, 2025 | 66.50 | 70.02 | 66.00 | 69.15 | 69.15 | 8.64% | 35,658,880 |
| Sep 10, 2025 | 64.50 | 67.40 | 62.02 | 63.65 | 63.65 | -6.40% | 45,181,650 |
| Sep 9, 2025 | 63.53 | 73.50 | 62.32 | 68.00 | 68.00 | 1.77% | 59,044,530 |
| Sep 8, 2025 | 62.95 | 67.78 | 62.95 | 66.82 | 66.82 | 6.10% | 34,906,600 |
| Sep 5, 2025 | 58.40 | 64.88 | 56.88 | 62.98 | 62.98 | 6.78% | 39,381,590 |
| Sep 4, 2025 | 56.00 | 59.20 | 53.50 | 58.98 | 58.98 | 5.32% | 36,828,350 |
| Sep 3, 2025 | 57.30 | 59.86 | 55.60 | 56.00 | 56.00 | 1.21% | 39,437,380 |
| Sep 2, 2025 | 50.00 | 55.33 | 47.96 | 55.33 | 55.33 | 10.00% | 36,527,480 |
| Sep 1, 2025 | 47.00 | 50.39 | 46.33 | 50.30 | 50.30 | 0.70% | 34,065,300 |
| Aug 29, 2025 | 48.95 | 50.92 | 48.53 | 49.95 | 49.95 | 1.67% | 9,818,434 |
| Aug 28, 2025 | 49.50 | 50.09 | 47.78 | 49.13 | 49.13 | -1.31% | 7,772,867 |
| Aug 27, 2025 | 51.12 | 51.88 | 49.70 | 49.78 | 49.78 | -2.10% | 8,534,992 |
| Aug 26, 2025 | 48.56 | 52.00 | 48.20 | 50.85 | 50.85 | 4.03% | 15,229,030 |
| Aug 25, 2025 | 49.27 | 51.21 | 48.13 | 48.88 | 48.88 | -0.75% | 14,505,830 |
| Aug 22, 2025 | 47.99 | 49.59 | 47.89 | 49.25 | 49.25 | 2.26% | 10,365,770 |
| Aug 21, 2025 | 47.99 | 49.23 | 47.41 | 48.16 | 48.16 | -0.37% | 10,508,310 |
| Aug 20, 2025 | 47.46 | 48.93 | 47.20 | 48.34 | 48.34 | 1.55% | 9,042,674 |
| Aug 19, 2025 | 46.20 | 49.88 | 46.19 | 47.60 | 47.60 | 3.05% | 20,912,090 |
| Aug 18, 2025 | 47.35 | 47.64 | 45.83 | 46.19 | 46.19 | -2.47% | 13,745,920 |
| Aug 15, 2025 | 46.98 | 48.14 | 46.85 | 47.36 | 47.36 | 0.47% | 10,616,650 |
| Aug 14, 2025 | 48.51 | 49.10 | 46.60 | 47.14 | 47.14 | -2.78% | 10,446,490 |
| Aug 13, 2025 | 47.68 | 48.75 | 46.73 | 48.49 | 48.49 | 1.23% | 10,859,750 |
| Aug 12, 2025 | 46.68 | 48.85 | 46.68 | 47.90 | 47.90 | 3.23% | 14,118,410 |
| Aug 11, 2025 | 46.07 | 47.48 | 45.72 | 46.40 | 46.40 | 0.28% | 10,966,540 |
| Aug 8, 2025 | 47.00 | 47.58 | 45.41 | 46.27 | 46.27 | -2.38% | 12,590,920 |
| Aug 7, 2025 | 47.80 | 47.98 | 45.91 | 47.40 | 47.40 | -2.17% | 20,586,280 |
| Aug 6, 2025 | 46.21 | 49.60 | 44.30 | 48.45 | 48.45 | 4.87% | 40,217,890 |
| Aug 5, 2025 | 46.20 | 46.20 | 46.19 | 46.20 | 46.20 | 10.00% | 13,971,470 |
| Aug 4, 2025 | 41.42 | 42.00 | 40.70 | 42.00 | 42.00 | 3.19% | 7,410,308 |
| Aug 1, 2025 | 40.80 | 41.22 | 40.55 | 40.70 | 40.70 | -0.44% | 4,364,566 |
| Jul 31, 2025 | 40.83 | 41.10 | 40.61 | 40.88 | 40.88 | -0.22% | 3,964,376 |
| Jul 30, 2025 | 41.15 | 41.50 | 40.72 | 40.97 | 40.97 | -0.44% | 5,231,972 |
| Jul 29, 2025 | 41.75 | 41.83 | 40.90 | 41.15 | 41.15 | -1.65% | 8,319,672 |
| Jul 28, 2025 | 43.20 | 43.37 | 41.68 | 41.84 | 41.84 | -3.10% | 9,742,309 |
| Jul 25, 2025 | 43.51 | 43.77 | 42.46 | 43.18 | 43.18 | -1.12% | 5,912,477 |
| Jul 24, 2025 | 43.92 | 44.65 | 43.33 | 43.67 | 43.67 | -0.80% | 6,447,084 |
| Jul 23, 2025 | 44.69 | 44.95 | 43.87 | 44.02 | 44.02 | -1.48% | 6,434,680 |
| Jul 22, 2025 | 45.16 | 45.27 | 44.43 | 44.68 | 44.68 | -1.28% | 3,777,146 |
| Jul 21, 2025 | 46.00 | 46.10 | 44.90 | 45.26 | 45.26 | -1.44% | 3,542,145 |
| Jul 18, 2025 | 45.86 | 46.06 | 45.33 | 45.92 | 45.92 | 0.39% | 3,436,363 |
| Jul 17, 2025 | 45.00 | 46.30 | 45.00 | 45.74 | 45.74 | 2.01% | 5,182,120 |
| Jul 16, 2025 | 44.30 | 45.10 | 44.20 | 44.84 | 44.84 | 0.99% | 4,036,008 |
| Jul 15, 2025 | 44.02 | 44.53 | 43.65 | 44.40 | 44.40 | 0.59% | 3,442,786 |
| Jul 14, 2025 | 44.00 | 44.68 | 44.00 | 44.14 | 44.14 | 0.14% | 3,461,255 |
| Jul 11, 2025 | 44.09 | 44.64 | 43.89 | 44.08 | 44.08 | -0.02% | 4,300,377 |